Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stepan Company (NY: SCL )

84.09 -1.19 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.95 11.04 10.95 10.97 36,061 +0.02(+0.19%)
Jul 28, 2005 10.88 11.02 10.88 10.95 20,571 +0.04(+0.34%)
Jul 27, 2005 10.95 10.99 10.83 10.91 22,265 +0.00(+0.04%)
Jul 26, 2005 10.81 10.93 10.77 10.91 16,457 +0.06(+0.57%)
Jul 25, 2005 10.68 10.87 10.68 10.85 49,130 +0.21(+1.94%)
Jul 22, 2005 10.51 10.64 10.48 10.64 29,042 +0.21(+2.06%)
Jul 21, 2005 10.49 10.52 10.42 10.42 32,188 -0.01(-0.08%)
Jul 20, 2005 10.33 10.54 10.25 10.43 95,598 +0.27(+2.64%)
Jul 19, 2005 10.04 10.26 10.04 10.16 17,667 +0.23(+2.29%)
Jul 18, 2005 10.04 10.08 9.916 9.937 16,941 -0.00(-0.04%)
Jul 15, 2005 9.958 9.966 9.879 9.941 10,890 -0.06(-0.58%)
Jul 14, 2005 9.937 10.08 9.896 9.999 21,055 +0.08(+0.83%)
Jul 13, 2005 10.10 10.10 9.896 9.916 15,973 -0.22(-2.20%)
Jul 12, 2005 10.13 10.16 9.970 10.14 24,928 +0.06(+0.57%)
Jul 11, 2005 9.875 10.12 9.805 10.08 41,143 +0.36(+3.65%)
Jul 08, 2005 9.421 9.731 9.421 9.726 110,603 +0.38(+4.07%)
Jul 07, 2005 9.297 9.383 9.297 9.346 15,489 +0.02(+0.18%)
Jul 06, 2005 9.338 9.355 9.293 9.330 19,603 +0.03(+0.31%)
Jul 05, 2005 9.255 9.321 9.131 9.301 24,686 +0.06(+0.63%)
Jul 01, 2005 9.152 9.260 9.148 9.243 22,507 +0.11(+1.22%)
Jun 30, 2005 9.119 9.173 9.119 9.131 14,521 -0.02(-0.23%)
Jun 29, 2005 9.090 9.173 9.065 9.152 81,561 +0.02(+0.27%)
Jun 28, 2005 8.842 9.127 8.842 9.127 9,196 +0.24(+2.74%)
Jun 27, 2005 8.925 8.966 8.884 8.884 22,507 -0.07(-0.83%)
Jun 24, 2005 9.032 9.053 8.912 8.958 26,380 -0.07(-0.78%)
Jun 23, 2005 9.136 9.235 9.028 9.028 23,476 -0.11(-1.18%)
Jun 22, 2005 9.032 9.140 8.987 9.136 12,827 +0.11(+1.19%)
Jun 21, 2005 9.041 9.173 9.007 9.028 30,494 -0.01(-0.09%)
Jun 20, 2005 9.131 9.222 9.036 9.036 24,202 -0.30(-3.23%)
Jun 17, 2005 9.189 9.359 9.136 9.338 89,789 +0.15(+1.62%)
Jun 16, 2005 8.945 9.189 8.945 9.189 47,920 +0.21(+2.30%)
Jun 15, 2005 8.925 8.987 8.917 8.983 22,023 +0.01(+0.14%)
Jun 14, 2005 8.764 8.979 8.764 8.970 48,162 +0.21(+2.36%)
Jun 13, 2005 9.090 9.090 8.760 8.764 227,742 -0.11(-1.21%)
Jun 10, 2005 8.838 9.061 8.838 8.871 73,332 +0.04(+0.47%)
Jun 09, 2005 8.718 8.884 8.718 8.830 19,361 +0.05(+0.56%)
Jun 08, 2005 8.718 8.884 8.685 8.780 27,348 +0.10(+1.14%)
Jun 07, 2005 8.945 8.987 8.532 8.681 133,111 -0.16(-1.82%)
Jun 06, 2005 8.685 8.842 8.665 8.842 14,037 +0.05(+0.61%)
Jun 03, 2005 8.739 8.788 8.665 8.788 89,789 -0.05(-0.61%)
Jun 02, 2005 8.950 8.966 8.784 8.842 39,449 -0.00(-0.05%)
Jun 01, 2005 8.698 8.884 8.636 8.846 42,595 +0.08(+0.94%)
May 31, 2005 8.706 8.875 8.532 8.764 46,468 +0.02(+0.19%)
May 27, 2005 8.615 8.875 8.594 8.747 15,005 +0.15(+1.78%)
May 26, 2005 8.598 8.677 8.487 8.594 38,481 -0.08(-0.95%)
May 25, 2005 8.822 8.863 8.677 8.677 22,023 -0.15(-1.73%)
May 24, 2005 8.698 8.884 8.698 8.830 67,523 +0.05(+0.56%)
May 23, 2005 8.945 8.945 8.743 8.780 45,015 -0.07(-0.75%)
May 20, 2005 8.813 8.921 8.797 8.846 9,922 -0.07(-0.79%)
May 19, 2005 8.925 8.925 8.768 8.917 91,968 +0.03(+0.33%)
May 18, 2005 8.904 8.966 8.863 8.888 103,343 -0.01(-0.14%)
May 17, 2005 8.681 8.904 8.677 8.900 57,117 +0.15(+1.75%)
May 16, 2005 8.884 8.945 8.702 8.747 24,928 -0.18(-2.04%)
May 13, 2005 8.966 9.003 8.801 8.929 32,188 -0.08(-0.87%)
May 12, 2005 8.780 9.007 8.780 9.007 46,710 +0.25(+2.83%)
May 11, 2005 8.888 9.007 8.718 8.760 42,111 -0.13(-1.44%)
May 10, 2005 8.983 9.007 8.834 8.888 50,824 -0.12(-1.33%)
May 09, 2005 9.007 9.152 8.842 9.007 56,632 -0.04(-0.46%)
May 06, 2005 9.255 9.305 9.024 9.049 37,513 -0.17(-1.79%)
May 05, 2005 8.966 9.297 8.966 9.214 51,550 +0.04(+0.45%)
May 04, 2005 9.028 9.231 9.007 9.173 68,734 +0.14(+1.60%)
May 03, 2005 8.884 9.131 8.842 9.028 62,683 +0.17(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.